FRSX

Foresight Autonomous Historical Data

FRSX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 6.14 -0.15 -2.38% 6.49 6.50 4.35 9,287,253
Mar 04 2021 6.29 -1.19 -15.91% 7.01 7.41 5.86 7,022,434
Mar 03 2021 7.48 -0.76 -9.22% 8.34 8.55 7.28 5,419,974
Mar 02 2021 8.24 -0.82 -9.05% 8.73 9.05 8.035 11,809,281
Mar 01 2021 9.06 2.27 33.43% 8.14 9.58 7.51 25,652,396
Feb 26 2021 6.79 -0.05 -0.73% 6.66 7.25 6.49 3,806,532
Feb 25 2021 6.84 -0.93 -11.97% 7.30 7.74 6.59 4,156,398
Feb 24 2021 7.77 0.65 9.13% 7.38 7.96 7.15 3,912,791
Feb 23 2021 7.12 -0.89 -11.11% 6.99 7.45 5.88 7,269,807
Feb 22 2021 8.01 -1.06 -11.69% 8.81 8.85 7.86 4,759,593
Feb 19 2021 9.07 0.43 4.98% 8.90 9.54 8.86 2,615,855
Feb 18 2021 8.64 -0.91 -9.53% 9.11 9.33 8.52 3,854,738
Feb 17 2021 9.55 -0.45 -4.5% 9.75 9.99 9.10 4,081,286
Feb 16 2021 10.00 -0.44 -4.21% 10.40 10.84 9.63 4,060,489
Feb 15 2021 10.44 0.00 +0.00% 10.08 10.88 9.61 0
Feb 12 2021 10.44 0.04 0.38% 10.08 10.88 9.61 5,050,711
Feb 11 2021 10.40 -0.92 -8.13% 11.44 11.60 10.075 7,169,291
Feb 10 2021 11.32 0.77 7.3% 11.09 12.1446 10.51 12,530,610
Feb 09 2021 10.55 0.57 5.71% 9.93 11.50 9.65 13,739,772
Feb 08 2021 9.98 0.78 8.48% 9.25 10.40 9.20 10,765,299
Feb 05 2021 9.20 -0.20 -2.13% 9.60 9.66 8.96 3,927,298
Feb 04 2021 9.40 0.50 5.62% 9.17 9.63 8.86 5,913,566
Feb 03 2021 8.90 0.27 3.13% 8.56 9.68 8.47 7,890,914
Feb 02 2021 8.63 0.35 4.23% 9.075 9.28 8.52 6,782,559
Feb 01 2021 8.28 0.10 1.22% 8.31 8.5999 7.7584 4,290,629
Jan 29 2021 8.18 -0.50 -5.76% 8.80 8.98 7.88 4,954,212
Jan 28 2021 8.68 -0.18 -2.03% 8.9989 9.29 8.22 4,841,383
Jan 27 2021 8.86 -1.25 -12.36% 9.22 10.25 8.72 9,056,938
Jan 26 2021 10.11 1.32 15.02% 8.88 11.00 8.58 16,827,329
Jan 25 2021 8.79 -0.34 -3.72% 9.32 9.80 8.20 10,515,986
Jan 22 2021 9.13 0.15 1.67% 8.87 9.50 8.80 7,430,183
Jan 21 2021 8.98 -0.24 -2.6% 8.58 9.70 8.05 10,988,910
Jan 20 2021 9.22 -0.77 -7.71% 9.45 10.54 9.08 15,992,514
Jan 19 2021 9.99 2.17 27.75% 9.06 11.22 8.92 38,722,226
Jan 18 2021 7.82 0.00 +0.00% 7.0001 9.13 6.90 0
Jan 15 2021 7.82 1.24 18.84% 7.0001 9.13 6.90 52,246,848
Jan 14 2021 6.58 -0.22 -3.24% 6.12 7.57 5.50 38,670,310
Jan 13 2021 6.80 2.70 65.85% 4.53 7.90 4.32 101,886,675
Jan 12 2021 4.10 -0.17 -3.98% 4.27 4.35 4.09 3,343,547
Jan 11 2021 4.27 -0.13 -2.95% 4.20 4.546 4.15 3,311,281
Jan 08 2021 4.40 -0.26 -5.58% 4.75 4.87 4.21 5,672,528
Jan 08 2021 4.6601 0.11 2.42% 4.75 4.87 4.63 743,502
Jan 07 2021 4.55 0.46 11.25% 4.2439 4.60 4.05 6,688,943
Jan 06 2021 4.09 -0.06 -1.45% 4.20 4.44 4.04 7,145,660
Jan 05 2021 4.15 -0.17 -3.94% 4.109 4.45 4.10 5,024,188
Jan 04 2021 4.32 0.24 5.88% 3.9035 4.42 3.76 10,417,295
Jan 01 2021 4.08 0.00 +0.00% 4.26 4.45 3.87 0
Dec 31 2020 4.08 -0.30 -6.85% 4.26 4.45 3.87 8,721,678
Dec 30 2020 4.38 -0.21 -4.58% 4.48 4.79 4.32 8,123,857
Dec 29 2020 4.59 0.12 2.68% 4.6059 5.10 4.05 14,993,933
Dec 28 2020 4.47 -0.55 -10.96% 4.69 5.72 4.42 28,368,016
Dec 25 2020 5.02 0.00 +0.00% 5.00 5.18 4.60 0
Dec 24 2020 5.02 0.00 +0.00% 5.00 5.18 4.60 0
Dec 24 2020 5.02 -0.73 -12.7% 5.00 5.18 4.60 25,416,935
Dec 23 2020 5.75 2.52 78.02% 4.22 6.45 3.95 134,192,491
Dec 22 2020 3.23 1.47 83.52% 1.95 3.40 1.89 43,063,534
Dec 21 2020 1.76 0.00 0.0% 1.74 1.83 1.70 3,516,132
Dec 18 2020 1.76 0.08 4.76% 1.72 1.8499 1.70 2,278,478
Dec 17 2020 1.68 -0.13 -7.18% 1.75 1.81 1.62 3,323,993
Dec 16 2020 1.81 -0.05 -2.69% 1.83 1.83 1.73 2,119,359
Dec 15 2020 1.86 -0.05 -2.62% 1.83 1.88 1.76 3,189,289
Dec 14 2020 1.91 0.18 10.4% 1.79 1.95 1.76 7,005,226
Dec 11 2020 1.73 0.21 13.82% 2.559 2.75 1.69 106,645,160
Dec 10 2020 1.52 0.05 3.4% 1.40 1.555 1.40 1,518,539
Dec 09 2020 1.47 -0.18 -10.91% 1.68 1.68 1.41 3,025,983
Dec 08 2020 1.65 0.05 3.12% 1.64 1.82 1.62 4,260,473
Dec 07 2020 1.60 0.02 1.27% 1.5481 1.64 1.48 4,416,029
Your Recent History
NASDAQ
FRSX
Foresight ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 03:18:53